Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.835 | 8.835 | 8.835 | 15,783 | -0.07(-0.84%) | |
Dec 30, 2020 | 8.940 | 8.940 | 8.810 | 8.910 | 15,783 | +0.10(+1.14%) |
Dec 29, 2020 | 8.825 | 8.910 | 8.750 | 8.810 | 9,426 | +0.21(+2.44%) |
Dec 28, 2020 | 8.575 | 8.600 | 8.450 | 8.600 | 3,704 | +0.04(+0.47%) |
Dec 24, 2020 | 8.540 | 8.560 | 8.460 | 8.560 | 22,300 | +0.02(+0.23%) |
Dec 23, 2020 | 8.215 | 8.540 | 8.180 | 8.540 | 79,514 | +0.29(+3.58%) |
Dec 22, 2020 | 7.800 | 8.370 | 7.800 | 8.245 | 20,460 | +0.29(+3.65%) |
Dec 21, 2020 | 8.050 | 8.100 | 7.780 | 7.955 | 85,340 | -0.20(-2.39%) |
Dec 18, 2020 | 7.960 | 8.400 | 7.720 | 8.150 | 117,800 | -1.60(-16.41%) |
Dec 17, 2020 | 10.15 | 10.15 | 9.700 | 9.750 | 53,790 | -0.37(-3.62%) |
Dec 16, 2020 | 10.15 | 10.15 | 10.11 | 10.12 | 6,808 | -0.03(-0.33%) |
Dec 15, 2020 | 9.740 | 10.15 | 9.740 | 10.15 | 27,873 | +0.30(+3.05%) |
Dec 14, 2020 | 9.930 | 9.930 | 9.850 | 9.850 | 1,871 | -0.06(-0.57%) |
Dec 11, 2020 | 10.00 | 10.00 | 9.900 | 9.906 | 4,300 | +0.01(+0.11%) |
Dec 10, 2020 | 9.989 | 10.00 | 9.895 | 9.895 | 6,272 | +0.24(+2.54%) |
Dec 09, 2020 | 9.926 | 9.926 | 9.650 | 9.650 | 5,460 | -0.26(-2.67%) |
Dec 08, 2020 | 9.600 | 9.980 | 9.600 | 9.915 | 1,100 | -0.05(-0.50%) |
Dec 07, 2020 | 9.600 | 9.970 | 9.600 | 9.965 | 1,572 | -0.04(-0.35%) |
Dec 04, 2020 | 10.15 | 10.15 | 10.00 | 10.00 | 103,100 | +0.24(+2.46%) |
Dec 03, 2020 | 9.800 | 9.800 | 9.701 | 9.760 | 1,081 | -0.25(-2.50%) |
Dec 02, 2020 | 10.10 | 10.10 | 9.975 | 10.01 | 4,113 | -0.11(-1.09%) |
Dec 01, 2020 | 10.00 | 10.16 | 9.985 | 10.12 | 32,030 | -0.29(-2.79%) |
Nov 30, 2020 | 10.22 | 10.41 | 10.22 | 10.41 | 3,018 | +0.16(+1.56%) |
Nov 27, 2020 | 10.15 | 10.25 | 10.15 | 10.25 | 1,300 | +0.03(+0.29%) |
Nov 25, 2020 | 10.22 | 10.22 | 10.22 | 25 | +0.00(+0.00%) | |
Nov 24, 2020 | 10.18 | 10.22 | 10.01 | 10.22 | 3,630 | +0.31(+3.13%) |
Nov 23, 2020 | 10.10 | 10.29 | 9.867 | 9.910 | 2,285 | -0.31(-3.03%) |
Nov 20, 2020 | 10.23 | 10.23 | 10.22 | 10.22 | 800 | -0.03(-0.29%) |
Nov 19, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 286 | -0.06(-0.58%) |
Nov 18, 2020 | 10.56 | 10.56 | 10.31 | 10.31 | 17,896 | -0.46(-4.27%) |
Nov 17, 2020 | 10.85 | 10.85 | 10.77 | 10.77 | 550 | -0.01(-0.09%) |
Nov 16, 2020 | 10.51 | 10.78 | 10.51 | 10.78 | 8,204 | +0.18(+1.70%) |
Nov 13, 2020 | 10.47 | 10.60 | 10.47 | 10.60 | 14,100 | -0.21(-1.90%) |
Nov 12, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 197 | -0.09(-0.78%) |
Nov 11, 2020 | 10.55 | 10.89 | 10.55 | 10.89 | 1,640 | +0.26(+2.45%) |
Nov 10, 2020 | 10.46 | 10.63 | 10.46 | 10.63 | 393 | -0.01(-0.09%) |
Nov 09, 2020 | 10.41 | 10.64 | 10.41 | 10.64 | 6,860 | +0.64(+6.42%) |
Nov 06, 2020 | 10.08 | 10.08 | 9.980 | 9.998 | 4,700 | +0.17(+1.71%) |
Nov 05, 2020 | 9.410 | 9.830 | 9.410 | 9.830 | 735 | +0.32(+3.36%) |
Nov 04, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 1,513 | -0.01(-0.11%) |
Nov 03, 2020 | 9.260 | 9.700 | 9.260 | 9.520 | 4,099 | -0.06(-0.59%) |
Nov 02, 2020 | 9.620 | 9.620 | 9.520 | 9.576 | 8,573 | -0.08(-0.86%) |
Oct 30, 2020 | 9.830 | 9.830 | 9.660 | 9.660 | 7,500 | -0.31(-3.08%) |
Oct 29, 2020 | 9.750 | 9.967 | 9.750 | 9.967 | 5,356 | -0.08(-0.83%) |
Oct 28, 2020 | 9.920 | 10.06 | 9.920 | 10.05 | 731 | -0.22(-2.14%) |
Oct 27, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 1,363 | +0.01(+0.05%) |
Oct 26, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 763 | -0.06(-0.59%) |
Oct 23, 2020 | 10.32 | 10.32 | 10.32 | 150 | +0.00(+0.00%) | |
Oct 22, 2020 | 10.42 | 10.42 | 10.32 | 10.32 | 2,287 | -0.02(-0.15%) |
Oct 21, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 274 | -0.18(-1.71%) |
Oct 20, 2020 | 10.27 | 10.52 | 10.27 | 10.52 | 2,283 | +0.15(+1.46%) |
Oct 19, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 1,346 | +0.01(+0.09%) |
Oct 16, 2020 | 10.34 | 10.38 | 10.28 | 10.36 | 4,300 | +0.03(+0.29%) |
Oct 15, 2020 | 10.50 | 10.50 | 10.32 | 10.33 | 2,663 | -0.54(-4.92%) |
Oct 14, 2020 | 10.96 | 10.96 | 10.87 | 10.87 | 525 | +0.12(+1.16%) |
Oct 13, 2020 | 11.04 | 11.04 | 10.66 | 10.74 | 1,457 | +0.27(+2.58%) |
Oct 12, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 1,154 | +0.11(+1.06%) |
Oct 09, 2020 | 10.31 | 10.41 | 10.22 | 10.36 | 7,600 | +0.04(+0.39%) |
Oct 08, 2020 | 10.20 | 10.32 | 10.20 | 10.32 | 263 | +0.12(+1.18%) |
Oct 07, 2020 | 10.23 | 10.23 | 10.20 | 10.20 | 2,693 | +0.09(+0.89%) |
Oct 06, 2020 | 10.29 | 10.29 | 10.11 | 10.11 | 11,140 | -0.20(-1.94%) |
Oct 05, 2020 | 10.25 | 10.31 | 10.25 | 10.31 | 1,272 | +0.21(+2.08%) |
Oct 02, 2020 | 10.20 | 10.20 | 10.10 | 10.10 | 1,900 | -0.14(-1.37%) |